Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $233.82 as of 9/11/2026 9:08:46 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 122.45 | 123.95 | 123.20 | 121.49 | +2.49 | +2.10% | 1.07 | 6 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 120.00 | 117.85 | 119.65 | 118.75 | 116.49 | -1.66 | -1.41% | 0.99 | 6 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 125.00 | 112.85 | 115.05 | 113.95 | 111.93 | -0.42 | -0.38% | 0.91 | 6 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 130.00 | 107.65 | 110.40 | 109.03 | 106.93 | -0.32 | -0.30% | 0.84 | 6 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 135.00 | 102.65 | 105.40 | 104.03 | 102.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 9:59:01 AM EST |
| 140.00 | 97.70 | 100.40 | 99.05 | 96.23 | -1.17 | -1.21% | 0.71 | 4 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 145.00 | 92.55 | 95.40 | 93.98 | 91.23 | +2.33 | +2.63% | 0.65 | 4 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 150.00 | 87.95 | 90.40 | 89.18 | 86.90 | +1.50 | +1.76% | 0.59 | 8 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 155.00 | 82.35 | 85.35 | 83.85 | 81.90 | -0.65 | -0.79% | 0.54 | 8 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 160.00 | 78.10 | 80.35 | 79.23 | 74.65 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:01 AM EST |
| 165.00 | 72.55 | 75.45 | 74.00 | 66.97 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 170.00 | 67.90 | 70.45 | 69.18 | 63.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 9:59:01 AM EST |
| 175.00 | 63.00 | 65.30 | 64.15 | 61.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 9:59:01 AM EST |
| 180.00 | 58.05 | 59.70 | 58.88 | 53.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 9:59:01 AM EST |
| 185.00 | 52.70 | 55.45 | 54.08 | 52.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 190.00 | 47.95 | 50.20 | 49.08 | 48.75 | 0.00 | 0.00% | 0.26 | 0 | 234 | 1.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 195.00 | 42.55 | 45.50 | 44.03 | 38.10 | 0.00 | 0.00% | 0.23 | 0 | 166 | 1.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 200.00 | 38.00 | 40.15 | 39.08 | 41.47 | +2.14 | +5.45% | 0.20 | 8 | 291 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 205.00 | 32.55 | 35.45 | 34.00 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 312 | 0.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 207.50 | 30.40 | 33.05 | 31.73 | % | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 210.00 | 27.05 | 30.55 | 28.80 | 30.87 | +6.93 | +28.95% | 0.14 | 6 | 709 | 0.74 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 212.50 | 25.50 | 28.10 | 26.80 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 215.00 | 22.90 | 24.85 | 23.88 | 24.08 | +0.98 | +4.25% | 0.11 | 13 | 639 | 0.65 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 217.50 | 20.40 | 23.15 | 21.78 | 23.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/11/2026 9:59:01 AM EST |
| 220.00 | 18.45 | 20.50 | 19.48 | 20.00 | +7.00 | +53.85% | 0.09 | 21 | 3,725 | 0.59 | 0.97 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 222.50 | 16.05 | 18.45 | 17.25 | 17.55 | -1.44 | -7.59% | 0.08 | 2 | 1 | 0.54 | 0.95 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 225.00 | 13.30 | 15.25 | 14.28 | 16.30 | +6.11 | +59.97% | 0.06 | 12 | 903 | 0.53 | 0.92 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 227.50 | 11.65 | 12.45 | 12.05 | 14.50 | +5.22 | +56.25% | 0.05 | 2 | 38 | 0.46 | 0.88 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 230.00 | 9.60 | 10.50 | 10.05 | 10.38 | +3.32 | +47.03% | 0.04 | 25 | 5,168 | 0.46 | 0.83 | 0.02 | -0.20 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 232.50 | 7.90 | 8.25 | 8.08 | 7.90 | +2.06 | +35.28% | 0.03 | 30 | 419 | 0.42 | 0.77 | 0.03 | -0.25 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 235.00 | 6.15 | 6.55 | 6.35 | 6.95 | +2.40 | +52.75% | 0.03 | 94 | 1,578 | 0.38 | 0.70 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 237.50 | 4.75 | 5.10 | 4.93 | 5.45 | +1.85 | +51.39% | 0.02 | 54 | 417 | 0.34 | 0.62 | 0.03 | -0.31 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 240.00 | 3.70 | 3.90 | 3.80 | 3.80 | +1.00 | +35.72% | 0.02 | 636 | 3,509 | 0.36 | 0.54 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 242.50 | 2.78 | 2.94 | 2.86 | 2.84 | +0.98 | +52.69% | 0.01 | 610 | 902 | 0.36 | 0.45 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 245.00 | 2.01 | 2.19 | 2.10 | 2.10 | +0.55 | +35.49% | 0.01 | 832 | 3,295 | 0.35 | 0.38 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 247.50 | 1.48 | 1.60 | 1.54 | 1.53 | +0.40 | +35.40% | 0.01 | 160 | 964 | 0.35 | 0.30 | 0.03 | -0.29 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 250.00 | 1.06 | 1.16 | 1.11 | 1.11 | +0.27 | +32.15% | 0.00 | 2,356 | 6,190 | 0.36 | 0.24 | 0.02 | -0.26 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 252.50 | 0.74 | 0.88 | 0.81 | 0.81 | +0.21 | +35.00% | 0.00 | 342 | 818 | 0.36 | 0.19 | 0.02 | -0.22 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 255.00 | 0.50 | 0.76 | 0.63 | 0.61 | +0.17 | +38.64% | 0.00 | 492 | 2,086 | 0.37 | 0.14 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 257.50 | 0.41 | 0.48 | 0.45 | 0.49 | +0.14 | +40.00% | 0.00 | 49 | 615 | 0.37 | 0.10 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 260.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.06 | +21.43% | 0.00 | 493 | 5,057 | 0.38 | 0.07 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 265.00 | 0.14 | 0.28 | 0.21 | 0.22 | +0.05 | +29.42% | 0.00 | 55 | 1,749 | 0.40 | 0.04 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 270.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 122 | 4,840 | 0.42 | 0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 275.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 7 | 758 | 0.44 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 280.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 114 | 4,797 | 0.44 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 0.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 2,314 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 295.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 91 | 6,221 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 3 | 250 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,689 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 325.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 335.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 9:59:01 AM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 345.00 | 0.00 | 1.07 | 0.54 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 9:59:01 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,217 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 355.00 | 0.00 | 1.39 | 0.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 9:59:01 AM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 365.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:59:01 AM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 9:59:01 AM EST |
| 375.00 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 385.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 390.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 9:59:01 AM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,457 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:01 AM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:01 AM EST |
| 430.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 2.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:59:01 AM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:59:01 AM EST |
| 440.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 455.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 9:59:01 AM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 9:59:01 AM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,053 | 1.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 9:59:01 AM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:01 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 9:59:01 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 9:59:01 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 447 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.07 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.04 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 175.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 39 | 1,427 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,581 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,743 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 17 | 3,253 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 205.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,975 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 207.50 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 210.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 51 | 2,540 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 212.50 | 0.02 | 0.21 | 0.12 | 0.10 | -0.21 | -67.75% | 0.00 | 2 | 87 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 215.00 | 0.12 | 0.26 | 0.19 | 0.20 | -0.23 | -53.49% | 0.00 | 11 | 2,185 | 0.45 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 217.50 | 0.18 | 0.31 | 0.25 | 0.20 | -0.34 | -62.97% | 0.00 | 34 | 686 | 0.43 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 220.00 | 0.25 | 0.38 | 0.32 | 0.32 | -0.51 | -61.45% | 0.00 | 394 | 4,063 | 0.41 | -0.03 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 222.50 | 0.43 | 0.54 | 0.49 | 0.42 | -0.69 | -62.17% | 0.00 | 12 | 645 | 0.39 | -0.05 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 225.00 | 0.62 | 0.84 | 0.73 | 0.62 | -0.98 | -61.25% | 0.00 | 123 | 2,116 | 0.38 | -0.08 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 227.50 | 0.78 | 1.26 | 1.02 | 1.00 | -1.35 | -57.45% | 0.00 | 122 | 403 | 0.35 | -0.12 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 230.00 | 1.31 | 1.57 | 1.44 | 1.51 | -1.54 | -50.50% | 0.01 | 304 | 5,699 | 0.36 | -0.17 | 0.02 | -0.20 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 232.50 | 1.87 | 2.24 | 2.06 | 2.17 | -2.23 | -50.69% | 0.01 | 135 | 321 | 0.37 | -0.23 | 0.03 | -0.25 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 235.00 | 3.00 | 3.15 | 3.08 | 2.84 | -2.76 | -49.29% | 0.01 | 72 | 1,243 | 0.36 | -0.30 | 0.03 | -0.28 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 237.50 | 3.85 | 4.25 | 4.05 | 4.12 | -2.98 | -41.98% | 0.02 | 80 | 368 | 0.36 | -0.38 | 0.03 | -0.31 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 240.00 | 4.90 | 5.60 | 5.25 | 5.05 | -4.00 | -44.20% | 0.02 | 53 | 2,256 | 0.35 | -0.46 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 242.50 | 6.35 | 7.15 | 6.75 | 6.24 | -3.81 | -37.91% | 0.03 | 2 | 21 | 0.36 | -0.55 | 0.03 | -0.33 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 245.00 | 7.25 | 8.90 | 8.08 | 6.80 | -2.60 | -27.66% | 0.03 | 8 | 207 | 0.35 | -0.62 | 0.03 | -0.32 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 247.50 | 9.05 | 10.95 | 10.00 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | -0.70 | 0.03 | -0.29 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 250.00 | 12.00 | 13.00 | 12.50 | 10.40 | -7.25 | -41.08% | 0.05 | 103 | 2,304 | 0.41 | -0.76 | 0.02 | -0.26 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 252.50 | 12.95 | 15.20 | 14.08 | % | 0.06 | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.22 | 9/11/2026 9:59:01 AM EST | |||
| 255.00 | 15.30 | 17.90 | 16.60 | 15.48 | -5.67 | -26.81% | 0.07 | 1 | 121 | 0.53 | -0.86 | 0.02 | -0.19 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 257.50 | 17.60 | 19.85 | 18.73 | 19.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.90 | 0.01 | -0.15 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 260.00 | 20.55 | 22.75 | 21.65 | 21.30 | -1.28 | -5.67% | 0.08 | 2 | 776 | 0.63 | -0.93 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 265.00 | 25.55 | 27.40 | 26.48 | 24.10 | -4.00 | -14.24% | 0.10 | 3 | 402 | 0.71 | -0.96 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 270.00 | 29.70 | 32.55 | 31.13 | 36.82 | 0.00 | 0.00% | 0.12 | 0 | 203 | 0.78 | -0.98 | 0.00 | -0.03 | 9/4/2026 | 9/11/2026 9:59:01 AM EST |
| 275.00 | 34.70 | 37.45 | 36.08 | 39.85 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.85 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 9:59:01 AM EST |
| 280.00 | 39.70 | 42.05 | 40.88 | 43.70 | -3.30 | -7.03% | 0.15 | 2 | 47 | 0.93 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 285.00 | 45.45 | 48.00 | 46.73 | 51.19 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 290.00 | 50.45 | 52.30 | 51.38 | 57.00 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 295.00 | 55.45 | 57.45 | 56.45 | 61.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 300.00 | 60.45 | 62.25 | 61.35 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 80 | 1.20 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 305.00 | 65.45 | 67.45 | 66.45 | 72.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 310.00 | 69.80 | 72.65 | 71.23 | 76.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 315.00 | 75.45 | 77.45 | 76.45 | 81.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 320.00 | 79.70 | 82.35 | 81.03 | 86.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 325.00 | 84.70 | 87.45 | 86.08 | 91.32 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:01 AM EST |
| 330.00 | 90.45 | 92.45 | 91.45 | 111.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/11/2026 9:59:01 AM EST |
| 335.00 | 95.45 | 97.15 | 96.30 | 100.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 340.00 | 99.70 | 102.25 | 100.98 | 47.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 9:59:01 AM EST |
| 345.00 | 104.70 | 107.25 | 105.98 | 106.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 350.00 | 109.70 | 112.70 | 111.20 | 131.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/11/2026 9:59:01 AM EST |
| 355.00 | 114.70 | 117.40 | 116.05 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 360.00 | 119.65 | 122.85 | 121.25 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 365.00 | 124.70 | 127.45 | 126.08 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 370.00 | 129.70 | 132.85 | 131.28 | 80.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/11/2026 9:59:01 AM EST |
| 375.00 | 134.70 | 137.95 | 136.33 | 84.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/11/2026 9:59:01 AM EST |
| 380.00 | 139.70 | 142.40 | 141.05 | 169.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/11/2026 9:59:01 AM EST |
| 385.00 | 144.70 | 147.40 | 146.05 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 390.00 | 149.70 | 152.55 | 151.13 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 395.00 | 154.70 | 157.65 | 156.18 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 400.00 | 159.70 | 162.30 | 161.00 | 161.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 9:59:01 AM EST |
| 405.00 | 164.70 | 167.10 | 165.90 | 166.22 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 9:59:01 AM EST |
| 410.00 | 169.70 | 172.75 | 171.23 | 99.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 9:59:01 AM EST |
| 415.00 | 175.45 | 177.40 | 176.43 | 107.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 9:59:01 AM EST |
| 420.00 | 180.00 | 182.75 | 181.38 | 110.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 9:59:01 AM EST |
| 425.00 | 184.70 | 187.05 | 185.88 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 430.00 | 190.45 | 192.10 | 191.28 | 193.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 435.00 | 194.70 | 197.75 | 196.23 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 440.00 | 200.45 | 202.20 | 201.33 | % | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 445.00 | 204.70 | 207.20 | 205.95 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 450.00 | 209.70 | 212.55 | 211.13 | 243.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 9:59:01 AM EST |
| 455.00 | 214.70 | 217.40 | 216.05 | 248.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 9:59:01 AM EST |
| 460.00 | 219.70 | 222.45 | 221.08 | % | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 470.00 | 229.70 | 232.15 | 230.93 | 164.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 9:59:01 AM EST |
| 480.00 | 239.70 | 242.05 | 240.88 | 210.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 9:59:01 AM EST |
| 490.00 | 249.70 | 252.05 | 250.88 | 264.36 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 9:59:01 AM EST |